Masimo Corporation (LON:0JZ2)
London · Delayed Price · Currency is GBP · Price in USD 135.65
+2.93 (2.21%)
At close: Feb 12, 2026
Masimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 131.65 | 135.65 | 131.65 | 135.65 | - | 2.21% | 7 |
| Feb 11, 2026 | 133.58 | 134.50 | 130.17 | 132.72 | 132.72 | -2.12% | 66 |
| Feb 10, 2026 | 133.29 | 137.81 | 133.29 | 135.60 | 135.60 | -0.52% | 8 |
| Feb 9, 2026 | 140.80 | 140.80 | 135.64 | 136.31 | 136.31 | 0.74% | 16 |
| Feb 6, 2026 | 141.04 | 141.04 | 134.04 | 135.32 | 135.32 | -3.35% | 69 |
| Feb 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19% | 11 |
| Feb 4, 2026 | 138.50 | 142.05 | 136.85 | 137.00 | 137.00 | -1.08% | 2 |
| Feb 3, 2026 | 138.40 | 140.31 | 135.67 | 138.50 | 138.50 | 0.88% | 8 |
| Feb 2, 2026 | 140.00 | 140.00 | 133.98 | 137.29 | 137.29 | 2.14% | 66 |
| Jan 30, 2026 | 135.09 | 135.37 | 134.35 | 134.41 | 134.41 | -2.62% | 13 |
| Jan 29, 2026 | 134.72 | 139.00 | 134.72 | 138.02 | 138.02 | 0.88% | 5 |
| Jan 28, 2026 | 136.98 | 139.00 | 136.81 | 136.81 | 136.81 | -0.79% | 29 |
| Jan 27, 2026 | 139.03 | 139.03 | 137.90 | 137.90 | 137.90 | -2.77% | 43 |
| Jan 26, 2026 | 144.83 | 144.83 | 140.80 | 141.83 | 141.83 | -0.52% | 110 |
| Jan 23, 2026 | 144.79 | 144.79 | 142.58 | 142.58 | 142.57 | -6.25% | 127 |
| Jan 22, 2026 | 146.00 | 152.08 | 146.00 | 152.08 | 152.08 | 3.62% | 2 |
| Jan 21, 2026 | 143.27 | 146.77 | 142.92 | 146.77 | 146.77 | 3.13% | 14 |
| Jan 20, 2026 | 138.93 | 143.01 | 136.07 | 142.31 | 142.31 | -0.25% | 71 |
| Jan 16, 2026 | 142.67 | 142.67 | 142.67 | 142.67 | 142.67 | 0.68% | 5 |
| Jan 15, 2026 | 139.01 | 143.83 | 138.07 | 141.71 | 141.71 | 2.90% | 24 |
| Jan 14, 2026 | 130.00 | 137.72 | 130.00 | 137.72 | 137.72 | 5.19% | 25 |
| Jan 13, 2026 | 132.24 | 132.24 | 130.93 | 130.93 | 130.93 | -2.86% | 13 |
| Jan 12, 2026 | 138.85 | 140.02 | 134.78 | 134.78 | 134.78 | -2.51% | 116 |
| Jan 9, 2026 | 138.94 | 138.94 | 137.25 | 138.24 | 138.24 | 1.36% | 15 |
| Jan 8, 2026 | 135.34 | 137.06 | 135.34 | 136.38 | 136.38 | -0.74% | 14 |
| Jan 7, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 1.18% | 2 |
| Jan 6, 2026 | 135.64 | 137.21 | 135.64 | 135.80 | 135.80 | 3.50% | 4 |
| Jan 5, 2026 | 127.02 | 131.21 | 126.57 | 131.21 | 131.21 | 3.31% | 87 |
| Jan 2, 2026 | 129.60 | 129.60 | 126.91 | 127.00 | 127.00 | -2.62% | 54 |
| Dec 31, 2025 | 130.55 | 130.63 | 130.42 | 130.42 | 130.42 | -0.36% | 64 |
| Dec 30, 2025 | 130.89 | 130.89 | 130.89 | 130.89 | 130.89 | -0.17% | 1 |
| Dec 29, 2025 | 131.99 | 131.99 | 131.00 | 131.11 | 131.11 | -2.26% | 352 |
| Dec 24, 2025 | 133.68 | 134.15 | 133.68 | 134.15 | 134.15 | -0.11% | 3 |
| Dec 23, 2025 | 135.29 | 135.42 | 134.30 | 134.30 | 134.30 | -1.10% | 341 |
| Dec 22, 2025 | 134.00 | 136.70 | 134.00 | 135.80 | 135.80 | 2.57% | 6 |
| Dec 19, 2025 | 133.27 | 133.27 | 132.19 | 132.40 | 132.40 | -3.02% | 22 |
| Dec 18, 2025 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | 0.38% | 1 |
| Dec 17, 2025 | 134.25 | 136.00 | 134.25 | 136.00 | 136.00 | 2.04% | 5 |
| Dec 16, 2025 | 136.44 | 136.44 | 133.28 | 133.28 | 133.28 | -2.78% | 79 |
| Dec 15, 2025 | 142.00 | 142.00 | 137.00 | 137.09 | 137.09 | -2.37% | 13 |
| Dec 12, 2025 | 142.90 | 143.00 | 140.02 | 140.42 | 140.42 | 0.81% | 54 |
| Dec 11, 2025 | 138.84 | 139.29 | 138.84 | 139.29 | 139.29 | 0.22% | 5 |
| Dec 10, 2025 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | -0.73% | 3 |
| Dec 9, 2025 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | 0.01% | 3 |
| Dec 8, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.07% | 4 |
| Dec 5, 2025 | 143.40 | 143.40 | 142.96 | 142.96 | 142.96 | 4.45% | 4 |
| Dec 4, 2025 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | -0.73% | 3 |
| Dec 3, 2025 | 144.00 | 145.36 | 137.87 | 137.87 | 137.87 | -4.14% | 3,897 |
| Dec 1, 2025 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | 0.07% | - |
| Nov 28, 2025 | 142.22 | 146.00 | 142.22 | 143.73 | 143.73 | -0.97% | 22 |